SD Guthrie Berhad (KLSE:SDG)
Malaysia · Delayed Price · Currency is MYR 5.73
+0.06 (1.06%)
At close: Oct 22, 2026
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.67 | 5.73 | 5.64 | 5.73 | 5.73 | 1.06% | 9,062,500 |
| Oct 21, 2026 | 5.64 | 5.70 | 5.60 | 5.67 | 5.67 | 0.53% | 10,029,400 |
| Oct 20, 2026 | 5.61 | 5.65 | 5.54 | 5.64 | 5.64 | 0.57% | 9,813,100 |
| Oct 19, 2026 | 5.67 | 5.77 | 5.60 | 5.72 | 5.61 | 0.53% | 7,313,800 |
| Oct 16, 2026 | 5.94 | 5.96 | 5.68 | 5.69 | 5.58 | -4.21% | 9,211,600 |
| Oct 15, 2026 | 6.00 | 6.00 | 5.91 | 5.94 | 5.82 | -0.50% | 6,506,600 |
| Oct 14, 2026 | 5.92 | 6.01 | 5.92 | 5.97 | 5.85 | 0.84% | 7,289,000 |
| Oct 13, 2026 | 5.94 | 5.96 | 5.88 | 5.92 | 5.80 | -0.34% | 7,836,800 |
| Oct 12, 2026 | 6.01 | 6.02 | 5.91 | 5.94 | 5.82 | -1.49% | 7,643,500 |
| Oct 9, 2026 | 6.05 | 6.07 | 6.00 | 6.03 | 5.91 | 0.33% | 4,887,700 |
| Oct 8, 2026 | 6.02 | 6.04 | 5.91 | 6.01 | 5.89 | -0.33% | 10,430,100 |
| Oct 7, 2026 | 6.12 | 6.12 | 6.01 | 6.03 | 5.91 | -1.47% | 10,681,000 |
| Oct 6, 2026 | 6.02 | 6.14 | 6.01 | 6.12 | 6.00 | 1.66% | 5,431,200 |
| Oct 5, 2026 | 6.10 | 6.14 | 6.00 | 6.02 | 5.90 | -1.31% | 5,923,500 |
| Oct 2, 2026 | 6.06 | 6.19 | 6.03 | 6.10 | 5.98 | 0.83% | 5,478,100 |
| Oct 1, 2026 | 6.20 | 6.20 | 5.98 | 6.05 | 5.93 | -2.42% | 8,348,800 |
| Sep 30, 2026 | 6.16 | 6.23 | 6.11 | 6.20 | 6.08 | 0.65% | 7,447,900 |
| Sep 29, 2026 | 6.14 | 6.22 | 6.13 | 6.16 | 6.04 | 0.33% | 9,595,300 |
| Sep 28, 2026 | 6.24 | 6.30 | 6.14 | 6.14 | 6.02 | -1.60% | 3,042,700 |
| Sep 25, 2026 | 6.30 | 6.30 | 6.20 | 6.24 | 6.12 | -0.16% | 5,968,700 |
| Sep 24, 2026 | 6.32 | 6.32 | 6.25 | 6.25 | 6.13 | -0.64% | 9,693,500 |
| Sep 23, 2026 | 6.28 | 6.35 | 6.27 | 6.29 | 6.17 | 0.16% | 12,696,600 |
| Sep 22, 2026 | 6.30 | 6.30 | 6.22 | 6.28 | 6.16 | 0.48% | 7,312,800 |
| Sep 21, 2026 | 6.30 | 6.30 | 6.22 | 6.25 | 6.13 | -0.79% | 4,824,200 |
| Sep 18, 2026 | 6.36 | 6.36 | 6.25 | 6.30 | 6.18 | - | 26,039,100 |
| Sep 17, 2026 | 6.30 | 6.32 | 6.20 | 6.30 | 6.18 | - | 11,932,100 |
| Sep 15, 2026 | 6.34 | 6.36 | 6.28 | 6.30 | 6.18 | -0.63% | 27,957,900 |
| Sep 14, 2026 | 6.22 | 6.34 | 6.15 | 6.34 | 6.22 | 1.93% | 30,478,500 |
| Sep 11, 2026 | 6.27 | 6.27 | 6.20 | 6.22 | 6.10 | 0.32% | 23,728,500 |
| Sep 10, 2026 | 6.19 | 6.22 | 6.08 | 6.20 | 6.08 | 0.98% | 21,584,100 |
| Sep 9, 2026 | 6.22 | 6.24 | 6.07 | 6.14 | 6.02 | -0.97% | 18,113,800 |
| Sep 8, 2026 | 6.25 | 6.26 | 6.17 | 6.20 | 6.08 | -0.80% | 9,194,800 |
| Sep 7, 2026 | 6.26 | 6.33 | 6.17 | 6.25 | 6.13 | 0.81% | 15,473,400 |
| Sep 4, 2026 | 6.40 | 6.40 | 6.02 | 6.20 | 6.08 | -3.13% | 25,895,000 |
| Sep 3, 2026 | 6.48 | 6.58 | 6.38 | 6.40 | 6.27 | -1.23% | 10,020,000 |
| Sep 2, 2026 | 6.35 | 6.55 | 6.32 | 6.48 | 6.35 | 2.05% | 27,143,800 |
| Sep 1, 2026 | 6.36 | 6.48 | 6.29 | 6.35 | 6.23 | -0.16% | 23,137,800 |
| Aug 28, 2026 | 6.42 | 6.54 | 6.30 | 6.36 | 6.24 | -1.40% | 31,775,600 |
| Aug 27, 2026 | 6.55 | 6.70 | 6.41 | 6.45 | 6.32 | -1.53% | 12,718,400 |
| Aug 26, 2026 | 6.64 | 6.76 | 6.54 | 6.55 | 6.42 | -1.50% | 11,087,600 |
| Aug 24, 2026 | 6.65 | 6.70 | 6.58 | 6.65 | 6.52 | 0.15% | 7,670,800 |
| Aug 21, 2026 | 6.64 | 6.67 | 6.56 | 6.64 | 6.51 | 0.30% | 15,387,700 |
| Aug 20, 2026 | 6.64 | 6.68 | 6.56 | 6.62 | 6.49 | 1.22% | 12,243,400 |
| Aug 19, 2026 | 6.71 | 6.75 | 6.54 | 6.54 | 6.41 | -2.53% | 11,318,300 |
| Aug 18, 2026 | 6.53 | 6.75 | 6.53 | 6.71 | 6.58 | 2.76% | 11,541,600 |
| Aug 17, 2026 | 6.54 | 6.64 | 6.53 | 6.53 | 6.40 | -0.15% | 17,007,300 |
| Aug 14, 2026 | 6.66 | 6.69 | 6.54 | 6.54 | 6.41 | -2.24% | 5,266,300 |
| Aug 13, 2026 | 6.80 | 6.80 | 6.65 | 6.69 | 6.56 | -1.62% | 5,485,300 |
| Aug 12, 2026 | 6.92 | 7.00 | 6.77 | 6.80 | 6.67 | -1.59% | 13,247,300 |
| Aug 11, 2026 | 6.83 | 6.95 | 6.68 | 6.91 | 6.77 | 1.17% | 14,801,300 |